[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BMBL":3,"homepage-market-summary":29,"stock-options-BMBL":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BMBL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Bumble Inc. Class A Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROGRAMMING, DATA PROCESSING, ETC.","Bumble Inc is engaged in offering online dating services. The platform enables people to connect and build healthy and equitable relationships on their own terms. The company operates two apps, Bumble and Badoo, where users come every month to discover new people and connect. The company operates as one operating segment with revenue derived in the form of recurring subscriptions and in-app purchases. The company operates in USA, which derives maximum revenue; and Rest of the World.","1,200","Austin, TX",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":18,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},2.54,2.575,2.49,2.55,-0.01,-0.39,1387338.164463,6590,2.5249,6.015,3203196.860345737,1.4,1417,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,112,117,122,127,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":20,"price":111,"is_up":14},"Healthcare","XLV",166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":38},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"status":171,"has_options":38,"symbol":4,"underlying_price":16,"selected_expiration":172,"days_to_expiration":175,"iv_index":45,"expiration_iv":45,"kpis":177,"expirations":181,"strikes":203,"updated_at":352,"task_id":9},"SUCCESS",{"date":173,"label":173,"type":174,"days_to_expiration":175,"dte":175,"compact":176,"implied_volatility":9},"2026-10-16","Regular",13,"261016",{"total_volume":178,"total_open_interest":179,"put_call_ratio":180,"implied_volatility":45},19,10492,0.12,[182,183,187,191,195,199],{"date":173,"label":173,"type":174,"days_to_expiration":175,"dte":175,"compact":176,"implied_volatility":9},{"date":184,"label":184,"type":174,"days_to_expiration":185,"dte":185,"compact":186,"implied_volatility":9},"2026-11-20",48,"261120",{"date":188,"label":188,"type":174,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2027-01-15",104,"270115",{"date":192,"label":192,"type":174,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-04-16",195,"270416",{"date":196,"label":196,"type":174,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2028-01-21",475,"280121",{"date":200,"label":200,"type":174,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2029-01-19",839,"290119",[204,221,245,270,292,309,325,338],{"strike":45,"call":205,"put":212,"callItm":38,"putItm":14,"isAtm":38},{"contract_symbol":206,"symbol":206,"bid":207,"ask":208,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":210,"implied_volatility":210,"delta":45,"gamma":209,"theta":209,"vega":209,"rho":211,"in_the_money":38},"BMBL  261016C00001000",1.25,1.8,0,0.5106,0.000384,{"contract_symbol":213,"symbol":213,"bid":209,"ask":214,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":45,"open_interest":45,"iv":215,"implied_volatility":215,"delta":216,"gamma":217,"theta":218,"vega":219,"rho":220,"in_the_money":14},"BMBL  261016P00001000",0.2,2.7797,-0.023601,0.040271,-0.002748,0.000277,-0.000029,{"strike":222,"call":223,"put":234,"callItm":38,"putItm":14,"isAtm":38},2,{"contract_symbol":224,"symbol":224,"bid":150,"ask":225,"last":226,"change":209,"changePercent":9,"volume":209,"openInterest":227,"open_interest":227,"iv":228,"implied_volatility":228,"delta":229,"gamma":230,"theta":231,"vega":232,"rho":233,"in_the_money":38},"BMBL  261016C00002000",0.7,0.57,167,0.9563,0.914622,0.328178,-0.002651,0.000777,0.000676,{"contract_symbol":235,"symbol":235,"bid":209,"ask":236,"last":237,"change":209,"changePercent":9,"volume":209,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":240,"gamma":241,"theta":242,"vega":243,"rho":244,"in_the_money":14},"BMBL  261016P00002000",0.1,0.04,374,1.0735,-0.107116,0.34546,-0.003516,0.000918,-0.000116,{"strike":246,"call":247,"put":259,"callItm":14,"putItm":38,"isAtm":38},3,{"contract_symbol":248,"symbol":248,"bid":209,"ask":249,"last":250,"change":209,"changePercent":9,"volume":251,"openInterest":252,"open_interest":252,"iv":253,"implied_volatility":253,"delta":254,"gamma":255,"theta":256,"vega":257,"rho":258,"in_the_money":14},"BMBL  261016C00003000",0.05,0.03,17,2503,0.6152,0.09322,0.544615,-0.001821,0.000829,0.000086,{"contract_symbol":260,"symbol":260,"bid":125,"ask":261,"last":52,"change":262,"changePercent":9,"volume":222,"openInterest":263,"open_interest":263,"iv":264,"implied_volatility":264,"delta":265,"gamma":266,"theta":267,"vega":268,"rho":269,"in_the_money":38},"BMBL  261016P00003000",0.55,0.15,2492,0.6066,-0.910144,0.537505,-0.001747,0.000807,-0.001068,{"strike":271,"call":272,"put":281,"callItm":14,"putItm":38,"isAtm":38},4,{"contract_symbol":273,"symbol":273,"bid":209,"ask":249,"last":250,"change":209,"changePercent":9,"volume":209,"openInterest":274,"open_interest":274,"iv":275,"implied_volatility":275,"delta":276,"gamma":277,"theta":278,"vega":279,"rho":280,"in_the_money":14},"BMBL  261016C00004000",2788,1.301,0.048971,0.156737,-0.002343,0.000505,0.000043,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":285,"change":209,"changePercent":9,"volume":209,"openInterest":65,"open_interest":65,"iv":286,"implied_volatility":286,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":38},"BMBL  261016P00004000",1.2,1.75,1.33,0.6017,-0.999926,0.000996,-0.000003,0.000001,-0.001534,{"strike":293,"call":294,"put":302,"callItm":14,"putItm":38,"isAtm":38},5,{"contract_symbol":295,"symbol":295,"bid":209,"ask":249,"last":250,"change":209,"changePercent":9,"volume":209,"openInterest":296,"open_interest":296,"iv":275,"implied_volatility":275,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":301,"in_the_money":14},"BMBL  261016C00005000",1365,0.005692,0.025073,-0.000375,0.000081,0.000005,{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":306,"change":209,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":286,"implied_volatility":286,"delta":307,"gamma":209,"theta":209,"vega":209,"rho":308,"in_the_money":38},"BMBL  261016P00005000",2.2,2.75,1.95,-1,-0.001918,{"strike":310,"call":311,"put":318,"callItm":14,"putItm":38,"isAtm":14},6,{"contract_symbol":312,"symbol":312,"bid":209,"ask":214,"last":237,"change":209,"changePercent":9,"volume":209,"openInterest":313,"open_interest":313,"iv":275,"implied_volatility":275,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":290,"in_the_money":14},"BMBL  261016C00006000",256,0.000585,0.003174,-0.000047,0.00001,{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":320,"change":209,"changePercent":9,"volume":209,"openInterest":322,"open_interest":322,"iv":323,"implied_volatility":323,"delta":307,"gamma":209,"theta":209,"vega":209,"rho":324,"in_the_money":38},"BMBL  261016P00006000",3.2,3.8,12,0.6019,-0.002301,{"strike":326,"call":327,"put":333,"callItm":14,"putItm":38,"isAtm":14},7,{"contract_symbol":328,"symbol":328,"bid":209,"ask":214,"last":249,"change":209,"changePercent":9,"volume":209,"openInterest":329,"open_interest":329,"iv":275,"implied_volatility":275,"delta":330,"gamma":331,"theta":332,"vega":290,"rho":209,"in_the_money":14},"BMBL  261016C00007000",202,0.000059,0.000371,-0.000006,{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":335,"change":209,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":286,"implied_volatility":286,"delta":307,"gamma":209,"theta":209,"vega":209,"rho":337,"in_the_money":38},"BMBL  261016P00007000",4.2,4.8,-0.002685,{"strike":339,"call":340,"put":346,"callItm":14,"putItm":38,"isAtm":14},8,{"contract_symbol":341,"symbol":341,"bid":209,"ask":249,"last":342,"change":209,"changePercent":9,"volume":209,"openInterest":343,"open_interest":343,"iv":275,"implied_volatility":275,"delta":344,"gamma":280,"theta":345,"vega":209,"rho":209,"in_the_money":14},"BMBL  261016C00008000",0.19,307,0.000006,-0.000001,{"contract_symbol":347,"symbol":347,"bid":348,"ask":349,"last":350,"change":209,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":323,"implied_volatility":323,"delta":307,"gamma":209,"theta":209,"vega":209,"rho":351,"in_the_money":38},"BMBL  261016P00008000",5.2,5.8,4.95,-0.003068,"2026-10-03T14:46:28.903426+00:00"]